KissMeData/150840/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	202600	0	5850	5850	5850	5850	0
3	20240502	202500	0	5850	5850	5850	5850	0
4	20240502	202400	0	5850	5850	5850	5850	0
5	20240502	202300	0	5850	5850	5850	5850	0
6	20240502	202200	0	5850	5850	5850	5850	0
7	20240502	202100	0	5850	5850	5850	5850	0
8	20240502	202000	0	5850	5850	5850	5850	0
9	20240502	201900	0	5850	5850	5850	5850	0
10	20240502	201800	0	5850	5850	5850	5850	0
11	20240502	201700	0	5850	5850	5850	5850	0
12	20240502	201600	0	5850	5850	5850	5850	0
13	20240502	201500	0	5850	5850	5850	5850	0
14	20240502	201400	0	5850	5850	5850	5850	0
15	20240502	201300	0	5850	5850	5850	5850	0
16	20240502	201200	0	5850	5850	5850	5850	0
17	20240502	201100	0	5850	5850	5850	5850	0
18	20240502	201000	0	5850	5850	5850	5850	0
19	20240502	200900	0	5850	5850	5850	5850	0
20	20240502	200800	0	5850	5850	5850	5850	0
21	20240502	200700	0	5850	5850	5850	5850	0
22	20240502	200600	0	5850	5850	5850	5850	0
23	20240502	200500	0	5850	5850	5850	5850	0
24	20240502	200400	0	5850	5850	5850	5850	0
25	20240502	200300	0	5850	5850	5850	5850	0
26	20240502	200200	0	5850	5850	5850	5850	0
27	20240502	200100	0	5850	5850	5850	5850	0
28	20240502	200000	0	5850	5850	5850	5850	0
29	20240502	195900	0	5850	5850	5850	5850	0
30	20240502	195800	0	5850	5850	5850	5850	0
31	20240502	195700	0	5850	5850	5850	5850	0
32	20240502	195600	0	5850	5850	5850	5850	0
33	20240502	195500	0	5850	5850	5850	5850	0
34	20240502	195400	0	5850	5850	5850	5850	0
35	20240502	195300	0	5850	5850	5850	5850	0
36	20240502	195200	0	5850	5850	5850	5850	0
37	20240502	195100	0	5850	5850	5850	5850	0
38	20240502	195000	0	5850	5850	5850	5850	0
39	20240502	194900	0	5850	5850	5850	5850	0
40	20240502	194800	0	5850	5850	5850	5850	0
41	20240502	194700	0	5850	5850	5850	5850	0
42	20240502	194600	0	5850	5850	5850	5850	0
43	20240502	194500	0	5850	5850	5850	5850	0
44	20240502	194400	0	5850	5850	5850	5850	0
45	20240502	194300	0	5850	5850	5850	5850	0
46	20240502	194200	0	5850	5850	5850	5850	0
47	20240502	194100	0	5850	5850	5850	5850	0
48	20240502	194000	0	5850	5850	5850	5850	0
49	20240502	193900	0	5850	5850	5850	5850	0
50	20240502	193800	0	5850	5850	5850	5850	0
51	20240502	193700	0	5850	5850	5850	5850	0
52	20240502	193600	0	5850	5850	5850	5850	0
53	20240502	193500	0	5850	5850	5850	5850	0
54	20240502	193400	0	5850	5850	5850	5850	0
55	20240502	193300	0	5850	5850	5850	5850	0
56	20240502	193200	0	5850	5850	5850	5850	0
57	20240502	193100	0	5850	5850	5850	5850	0
58	20240502	193000	0	5850	5850	5850	5850	0
59	20240502	192900	0	5850	5850	5850	5850	0
60	20240502	192800	0	5850	5850	5850	5850	0
61	20240502	192700	0	5850	5850	5850	5850	0
62	20240502	192600	0	5850	5850	5850	5850	0
63	20240502	192500	0	5850	5850	5850	5850	0
64	20240502	192400	0	5850	5850	5850	5850	0
65	20240502	192300	0	5850	5850	5850	5850	0
66	20240502	192200	0	5850	5850	5850	5850	0
67	20240502	192100	0	5850	5850	5850	5850	0
68	20240502	192000	0	5850	5850	5850	5850	0
69	20240502	191900	0	5850	5850	5850	5850	0
70	20240502	191800	0	5850	5850	5850	5850	0
71	20240502	191700	0	5850	5850	5850	5850	0
72	20240502	191600	0	5850	5850	5850	5850	0
73	20240502	191500	0	5850	5850	5850	5850	0
74	20240502	191400	0	5850	5850	5850	5850	0
75	20240502	191300	0	5850	5850	5850	5850	0
76	20240502	191200	0	5850	5850	5850	5850	0
77	20240502	191100	0	5850	5850	5850	5850	0
78	20240502	191000	0	5850	5850	5850	5850	0
79	20240502	190900	0	5850	5850	5850	5850	0
80	20240502	190800	0	5850	5850	5850	5850	0
81	20240502	190700	0	5850	5850	5850	5850	0
82	20240502	190600	0	5850	5850	5850	5850	0
83	20240502	190500	0	5850	5850	5850	5850	0
84	20240502	190400	0	5850	5850	5850	5850	0
85	20240502	190300	0	5850	5850	5850	5850	0
86	20240502	190200	0	5850	5850	5850	5850	0
87	20240502	190100	0	5850	5850	5850	5850	0
88	20240502	190000	0	5850	5850	5850	5850	0
89	20240502	185900	0	5850	5850	5850	5850	0
90	20240502	185800	0	5850	5850	5850	5850	0
91	20240502	185700	0	5850	5850	5850	5850	0
92	20240502	185600	0	5850	5850	5850	5850	0
93	20240502	185500	0	5850	5850	5850	5850	0
94	20240502	185400	0	5850	5850	5850	5850	0
95	20240502	185300	0	5850	5850	5850	5850	0
96	20240502	185200	0	5850	5850	5850	5850	0
97	20240502	185100	0	5850	5850	5850	5850	0
98	20240502	185000	0	5850	5850	5850	5850	0
99	20240502	184900	0	5850	5850	5850	5850	0
100	20240502	184800	0	5850	5850	5850	5850	0
101	20240502	184700	0	5850	5850	5850	5850	0
102	20240502	184600	0	5850	5850	5850	5850	0
103	20240502	184500	0	5850	5850	5850	5850	0
104	20240502	184400	0	5850	5850	5850	5850	0
105	20240502	184300	0	5850	5850	5850	5850	0
106	20240502	184200	0	5850	5850	5850	5850	0
107	20240502	184100	0	5850	5850	5850	5850	0
108	20240502	184000	0	5850	5850	5850	5850	0
109	20240502	183900	0	5850	5850	5850	5850	0
110	20240502	183800	0	5850	5850	5850	5850	0
111	20240502	183700	0	5850	5850	5850	5850	0
112	20240502	183600	0	5850	5850	5850	5850	0
113	20240502	183500	0	5850	5850	5850	5850	0
114	20240502	183400	0	5850	5850	5850	5850	0
115	20240502	183300	0	5850	5850	5850	5850	0
116	20240502	183200	0	5850	5850	5850	5850	0
117	20240502	183100	0	5850	5850	5850	5850	0
118	20240502	183000	0	5850	5850	5850	5850	0
119	20240502	182900	0	5850	5850	5850	5850	0
120	20240502	182800	0	5850	5850	5850	5850	0
121	20240502	182700	0	5850	5850	5850	5850	0
122	20240502	182600	0	5850	5850	5850	5850	0
123	20240502	182500	0	5850	5850	5850	5850	0
124	20240502	182400	0	5850	5850	5850	5850	0
125	20240502	182300	0	5850	5850	5850	5850	0
126	20240502	182200	0	5850	5850	5850	5850	0
127	20240502	182100	0	5850	5850	5850	5850	0
128	20240502	182000	0	5850	5850	5850	5850	0
129	20240502	181900	0	5850	5850	5850	5850	0
130	20240502	181800	0	5850	5850	5850	5850	0
131	20240502	181700	0	5850	5850	5850	5850	0
132	20240502	181600	0	5850	5850	5850	5850	0
133	20240502	181500	0	5850	5850	5850	5850	0
134	20240502	181400	0	5850	5850	5850	5850	0
135	20240502	181300	0	5850	5850	5850	5850	0
136	20240502	181200	0	5850	5850	5850	5850	0
137	20240502	181100	0	5850	5850	5850	5850	0
138	20240502	181000	0	5850	5850	5850	5850	0
139	20240502	180900	0	5850	5850	5850	5850	0
140	20240502	180800	0	5850	5850	5850	5850	0
141	20240502	180700	0	5850	5850	5850	5850	0
142	20240502	180600	0	5850	5850	5850	5850	0
143	20240502	180500	0	5850	5850	5850	5850	0
144	20240502	180400	0	5850	5850	5850	5850	0
145	20240502	180300	0	5850	5850	5850	5850	0
146	20240502	180200	0	5850	5850	5850	5850	0
147	20240502	180100	0	5850	5850	5850	5850	0
148	20240502	180000	0	5850	5850	5850	5850	0
149	20240502	175900	0	5850	5850	5850	5850	0
150	20240502	175800	0	5850	5850	5850	5850	0
151	20240502	175700	0	5850	5850	5850	5850	0
152	20240502	175600	0	5850	5850	5850	5850	0
153	20240502	175500	0	5850	5850	5850	5850	0
154	20240502	175400	0	5850	5850	5850	5850	0
155	20240502	175300	0	5850	5850	5850	5850	0
156	20240502	175200	0	5850	5850	5850	5850	0
157	20240502	175100	0	5850	5850	5850	5850	0
158	20240502	175000	0	5850	5850	5850	5850	0
159	20240502	174900	0	5850	5850	5850	5850	0
160	20240502	174800	0	5850	5850	5850	5850	0
161	20240502	174700	0	5850	5850	5850	5850	0
162	20240502	174600	0	5850	5850	5850	5850	0
163	20240502	174500	0	5850	5850	5850	5850	0
164	20240502	174400	0	5850	5850	5850	5850	0
165	20240502	174300	0	5850	5850	5850	5850	0
166	20240502	174200	0	5850	5850	5850	5850	0
167	20240502	174100	0	5850	5850	5850	5850	0
168	20240502	174000	0	5850	5850	5850	5850	0
169	20240502	173900	0	5850	5850	5850	5850	0
170	20240502	173800	0	5850	5850	5850	5850	0
171	20240502	173700	0	5850	5850	5850	5850	0
172	20240502	173600	0	5850	5850	5850	5850	0
173	20240502	173500	0	5850	5850	5850	5850	0
174	20240502	173400	0	5850	5850	5850	5850	0
175	20240502	173300	0	5850	5850	5850	5850	0
176	20240502	173200	0	5850	5850	5850	5850	0
177	20240502	173100	0	5850	5850	5850	5850	0
178	20240502	173000	0	5850	5850	5850	5850	0
179	20240502	172900	0	5850	5850	5850	5850	0
180	20240502	172800	0	5850	5850	5850	5850	0
181	20240502	172700	0	5850	5850	5850	5850	0
182	20240502	172600	0	5850	5850	5850	5850	0
183	20240502	172500	0	5850	5850	5850	5850	0
184	20240502	172400	0	5850	5850	5850	5850	0
185	20240502	172300	0	5850	5850	5850	5850	0
186	20240502	172200	0	5850	5850	5850	5850	0
187	20240502	172100	0	5850	5850	5850	5850	0
188	20240502	172000	0	5850	5850	5850	5850	0
189	20240502	171900	0	5850	5850	5850	5850	0
190	20240502	171800	0	5850	5850	5850	5850	0
191	20240502	171700	0	5850	5850	5850	5850	0
192	20240502	171600	0	5850	5850	5850	5850	0
193	20240502	171500	0	5850	5850	5850	5850	0
194	20240502	171400	0	5850	5850	5850	5850	0
195	20240502	171300	0	5850	5850	5850	5850	0
196	20240502	171200	0	5850	5850	5850	5850	0
197	20240502	171100	0	5850	5850	5850	5850	0
198	20240502	171000	0	5850	5850	5850	5850	0
199	20240502	170900	0	5850	5850	5850	5850	0
200	20240502	170800	0	5850	5850	5850	5850	0
201	20240502	170700	0	5850	5850	5850	5850	0
202	20240502	170600	0	5850	5850	5850	5850	0
203	20240502	170500	0	5850	5850	5850	5850	0
204	20240502	170400	0	5850	5850	5850	5850	0
205	20240502	170300	0	5850	5850	5850	5850	0
206	20240502	170200	0	5850	5850	5850	5850	0
207	20240502	170100	0	5850	5850	5850	5850	0
208	20240502	170000	0	5850	5850	5850	5850	0
209	20240502	165900	0	5850	5850	5850	5850	0
210	20240502	165800	0	5850	5850	5850	5850	0
211	20240502	165700	0	5850	5850	5850	5850	0
212	20240502	165600	0	5850	5850	5850	5850	0
213	20240502	165500	0	5850	5850	5850	5850	0
214	20240502	165400	0	5850	5850	5850	5850	0
215	20240502	165300	0	5850	5850	5850	5850	0
216	20240502	165200	0	5850	5850	5850	5850	0
217	20240502	165100	0	5850	5850	5850	5850	0
218	20240502	165000	0	5850	5850	5850	5850	0
219	20240502	164900	0	5850	5850	5850	5850	0
220	20240502	164800	0	5850	5850	5850	5850	0
221	20240502	164700	0	5850	5850	5850	5850	0
222	20240502	164600	0	5850	5850	5850	5850	0
223	20240502	164500	0	5850	5850	5850	5850	0
224	20240502	164400	0	5850	5850	5850	5850	0
225	20240502	164300	0	5850	5850	5850	5850	0
226	20240502	164200	0	5850	5850	5850	5850	0
227	20240502	164100	0	5850	5850	5850	5850	0
228	20240502	164000	0	5850	5850	5850	5850	0
229	20240502	163900	0	5850	5850	5850	5850	0
230	20240502	163800	0	5850	5850	5850	5850	0
231	20240502	163700	0	5850	5850	5850	5850	0
232	20240502	163600	0	5850	5850	5850	5850	0
233	20240502	163500	0	5850	5850	5850	5850	0
234	20240502	163400	0	5850	5850	5850	5850	0
235	20240502	163300	0	5850	5850	5850	5850	0
236	20240502	163200	0	5850	5850	5850	5850	0
237	20240502	163100	0	5850	5850	5850	5850	0
238	20240502	163000	0	5850	5850	5850	5850	0
239	20240502	162900	0	5850	5850	5850	5850	0
240	20240502	162800	0	5850	5850	5850	5850	0
241	20240502	162700	0	5850	5850	5850	5850	0
242	20240502	162600	0	5850	5850	5850	5850	0
243	20240502	162500	0	5850	5850	5850	5850	0
244	20240502	162400	0	5850	5850	5850	5850	0
245	20240502	162300	0	5850	5850	5850	5850	0
246	20240502	162200	0	5850	5850	5850	5850	0
247	20240502	162100	0	5850	5850	5850	5850	0
248	20240502	162000	0	5850	5850	5850	5850	0
249	20240502	161900	0	5850	5850	5850	5850	0
250	20240502	161800	0	5850	5850	5850	5850	0
251	20240502	161700	0	5850	5850	5850	5850	0
252	20240502	161600	0	5850	5850	5850	5850	0
253	20240502	161500	0	5850	5850	5850	5850	0
254	20240502	161400	0	5850	5850	5850	5850	0
255	20240502	161300	0	5850	5850	5850	5850	0
256	20240502	161200	0	5850	5850	5850	5850	0
257	20240502	161100	0	5850	5850	5850	5850	0
258	20240502	161000	0	5850	5850	5850	5850	0
259	20240502	160900	0	5850	5850	5850	5850	0
260	20240502	160800	0	5850	5850	5850	5850	0
261	20240502	160700	0	5850	5850	5850	5850	0
262	20240502	160600	0	5850	5850	5850	5850	0
263	20240502	160500	0	5850	5850	5850	5850	0
264	20240502	160400	0	5850	5850	5850	5850	0
265	20240502	160300	0	5850	5850	5850	5850	0
266	20240502	160200	0	5850	5850	5850	5850	0
267	20240502	160100	0	5850	5850	5850	5850	0
268	20240502	160000	0	5850	5850	5850	5850	0
269	20240502	155900	0	5850	5850	5850	5850	0
270	20240502	155800	0	5850	5850	5850	5850	0
271	20240502	155700	0	5850	5850	5850	5850	0
272	20240502	155600	0	5850	5850	5850	5850	0
273	20240502	155500	0	5850	5850	5850	5850	0
274	20240502	155400	0	5850	5850	5850	5850	0
275	20240502	155300	0	5850	5850	5850	5850	0
276	20240502	155200	0	5850	5850	5850	5850	0
277	20240502	155100	0	5850	5850	5850	5850	0
278	20240502	155000	0	5850	5850	5850	5850	0
279	20240502	154900	0	5850	5850	5850	5850	0
280	20240502	154800	0	5850	5850	5850	5850	0
281	20240502	154700	0	5850	5850	5850	5850	0
282	20240502	154600	0	5850	5850	5850	5850	0
283	20240502	154500	0	5850	5850	5850	5850	0
284	20240502	154400	0	5850	5850	5850	5850	0
285	20240502	154300	0	5850	5850	5850	5850	0
286	20240502	154200	0	5850	5850	5850	5850	0
287	20240502	154100	0	5850	5850	5850	5850	0
288	20240502	154000	0	5850	5850	5850	5850	0
289	20240502	153900	0	5850	5850	5850	5850	0
290	20240502	153800	0	5850	5850	5850	5850	0
291	20240502	153700	0	5850	5850	5850	5850	0
292	20240502	153600	0	5850	5850	5850	5850	0
293	20240502	153500	0	5850	5850	5850	5850	0
294	20240502	153400	0	5850	5850	5850	5850	0
295	20240502	153300	0	5850	5850	5850	5850	0
296	20240502	153200	0	5850	5850	5850	5850	0
297	20240502	153100	0	5850	5850	5850	5850	0
298	20240502	153000	0	5850	5850	5850	5850	0
299	20240502	152900	0	5850	5850	5850	5850	0
300	20240502	152800	0	5850	5850	5850	5850	0
301	20240502	152700	0	5850	5850	5850	5850	0
302	20240502	152600	0	5850	5850	5850	5850	0
303	20240502	152500	0	5850	5850	5850	5850	0
304	20240502	152400	0	5850	5850	5850	5850	0
305	20240502	152300	0	5850	5850	5850	5850	0
306	20240502	152200	0	5850	5850	5850	5850	0
307	20240502	152100	0	5850	5850	5850	5850	0
308	20240502	152000	0	5850	5850	5850	5850	0
309	20240502	151900	0	5850	5850	5850	5850	0
310	20240502	151800	0	5850	5850	5850	5850	0
311	20240502	151700	0	5850	5850	5850	5850	0
312	20240502	151600	0	5850	5850	5850	5850	0
313	20240502	151500	0	5850	5850	5850	5850	0
314	20240502	151400	0	5850	5850	5850	5850	0
315	20240502	151300	0	5850	5850	5850	5850	0
316	20240502	151200	0	5850	5850	5850	5850	0
317	20240502	151100	0	5850	5850	5850	5850	0
318	20240502	151000	0	5850	5850	5850	5850	0
319	20240502	150900	0	5850	5850	5850	5850	0
320	20240502	150800	0	5850	5850	5850	5850	0
321	20240502	150700	0	5850	5850	5850	5850	0
322	20240502	150600	0	5850	5850	5850	5850	0
323	20240502	150500	0	5850	5850	5850	5850	0
324	20240502	150400	0	5850	5850	5850	5850	0
325	20240502	150300	0	5850	5850	5850	5850	0
326	20240502	150200	0	5850	5850	5850	5850	0
327	20240502	150100	0	5850	5850	5850	5850	0
328	20240502	150000	0	5850	5850	5850	5850	0
329	20240502	145900	0	5850	5850	5850	5850	0
330	20240502	145800	0	5850	5850	5850	5850	0
331	20240502	145700	0	5850	5850	5850	5850	0
332	20240502	145600	0	5850	5850	5850	5850	0
333	20240502	145500	0	5850	5850	5850	5850	0
334	20240502	145400	0	5850	5850	5850	5850	0
335	20240502	145300	0	5850	5850	5850	5850	0
336	20240502	145200	0	5850	5850	5850	5850	0
337	20240502	145100	0	5850	5850	5850	5850	0
338	20240502	145000	0	5850	5850	5850	5850	0
339	20240502	144900	0	5850	5850	5850	5850	0
340	20240502	144800	0	5850	5850	5850	5850	0
341	20240502	144700	0	5850	5850	5850	5850	0
342	20240502	144600	0	5850	5850	5850	5850	0
343	20240502	144500	0	5850	5850	5850	5850	0
344	20240502	144400	0	5850	5850	5850	5850	0
345	20240502	144300	0	5850	5850	5850	5850	0
346	20240502	144200	0	5850	5850	5850	5850	0
347	20240502	144100	0	5850	5850	5850	5850	0
348	20240502	144000	0	5850	5850	5850	5850	0
349	20240502	143900	0	5850	5850	5850	5850	0
350	20240502	143800	0	5850	5850	5850	5850	0
351	20240502	143700	0	5850	5850	5850	5850	0
352	20240502	143600	0	5850	5850	5850	5850	0
353	20240502	143500	0	5850	5850	5850	5850	0
354	20240502	143400	0	5850	5850	5850	5850	0
355	20240502	143300	0	5850	5850	5850	5850	0
356	20240502	143200	0	5850	5850	5850	5850	0
357	20240502	143100	0	5850	5850	5850	5850	0
358	20240502	143000	0	5850	5850	5850	5850	0
359	20240502	142900	0	5850	5850	5850	5850	0
360	20240502	142800	0	5850	5850	5850	5850	0
361	20240502	142700	0	5850	5850	5850	5850	0
362	20240502	142600	0	5850	5850	5850	5850	0
363	20240502	142500	0	5850	5850	5850	5850	0
364	20240502	142400	0	5850	5850	5850	5850	0
365	20240502	142300	0	5850	5850	5850	5850	0
366	20240502	142200	0	5850	5850	5850	5850	0
367	20240502	142100	0	5850	5850	5850	5850	0
368	20240502	142000	0	5850	5850	5850	5850	0
369	20240502	141900	0	5850	5850	5850	5850	0
370	20240502	141800	0	5850	5850	5850	5850	0
371	20240502	141700	0	5850	5850	5850	5850	0
372	20240502	141600	0	5850	5850	5850	5850	0
373	20240502	141500	0	5850	5850	5850	5850	0
374	20240502	141400	0	5850	5850	5850	5850	0
375	20240502	141300	0	5850	5850	5850	5850	0
376	20240502	141200	0	5850	5850	5850	5850	0
377	20240502	141100	0	5850	5850	5850	5850	0
378	20240502	141000	0	5850	5850	5850	5850	0
379	20240502	140900	0	5850	5850	5850	5850	0
380	20240502	140800	0	5850	5850	5850	5850	0
381	20240502	140700	0	5850	5850	5850	5850	0
382	20240502	140600	0	5850	5850	5850	5850	0
383	20240502	140500	0	5850	5850	5850	5850	0
384	20240502	140400	0	5850	5850	5850	5850	0
385	20240502	140300	0	5850	5850	5850	5850	0
386	20240502	140200	0	5850	5850	5850	5850	0
387	20240502	140100	0	5850	5850	5850	5850	0
388	20240502	140000	0	5850	5850	5850	5850	0
389	20240502	135900	0	5850	5850	5850	5850	0
390	20240502	135800	0	5850	5850	5850	5850	0
391	20240502	135700	0	5850	5850	5850	5850	0
392	20240502	135600	0	5850	5850	5850	5850	0
393	20240502	135500	0	5850	5850	5850	5850	0
394	20240502	135400	0	5850	5850	5850	5850	0
395	20240502	135300	0	5850	5850	5850	5850	0
396	20240502	135200	0	5850	5850	5850	5850	0
397	20240502	135100	0	5850	5850	5850	5850	0
398	20240502	135000	0	5850	5850	5850	5850	0
399	20240502	134900	0	5850	5850	5850	5850	0
400	20240502	134800	0	5850	5850	5850	5850	0
401	20240502	134700	0	5850	5850	5850	5850	0
402	20240502	134600	0	5850	5850	5850	5850	0
403	20240502	134500	0	5850	5850	5850	5850	0
404	20240502	134400	0	5850	5850	5850	5850	0
405	20240502	134300	0	5850	5850	5850	5850	0
406	20240502	134200	0	5850	5850	5850	5850	0
407	20240502	134100	0	5850	5850	5850	5850	0
408	20240502	134000	0	5850	5850	5850	5850	0
409	20240502	133900	0	5850	5850	5850	5850	0
410	20240502	133800	0	5850	5850	5850	5850	0
411	20240502	133700	0	5850	5850	5850	5850	0
412	20240502	133600	0	5850	5850	5850	5850	0
413	20240502	133500	0	5850	5850	5850	5850	0
414	20240502	133400	0	5850	5850	5850	5850	0
415	20240502	133300	0	5850	5850	5850	5850	0
416	20240502	133200	0	5850	5850	5850	5850	0
417	20240502	133100	0	5850	5850	5850	5850	0
418	20240502	133000	0	5850	5850	5850	5850	0
419	20240502	132900	0	5850	5850	5850	5850	0
420	20240502	132800	0	5850	5850	5850	5850	0
421	20240502	132700	0	5850	5850	5850	5850	0
422	20240502	132600	0	5850	5850	5850	5850	0
423	20240502	132500	0	5850	5850	5850	5850	0
424	20240502	132400	0	5850	5850	5850	5850	0
425	20240502	132300	0	5850	5850	5850	5850	0
426	20240502	132200	0	5850	5850	5850	5850	0
427	20240502	132100	0	5850	5850	5850	5850	0
428	20240502	132000	0	5850	5850	5850	5850	0
429	20240502	131900	0	5850	5850	5850	5850	0
430	20240502	131800	0	5850	5850	5850	5850	0
431	20240502	131700	0	5850	5850	5850	5850	0
432	20240502	131600	0	5850	5850	5850	5850	0
433	20240502	131500	0	5850	5850	5850	5850	0
434	20240502	131400	0	5850	5850	5850	5850	0
435	20240502	131300	0	5850	5850	5850	5850	0
436	20240502	131200	0	5850	5850	5850	5850	0
437	20240502	131100	0	5850	5850	5850	5850	0
438	20240502	131000	0	5850	5850	5850	5850	0
439	20240502	130900	0	5850	5850	5850	5850	0
440	20240502	130800	0	5850	5850	5850	5850	0
441	20240502	130700	0	5850	5850	5850	5850	0
442	20240502	130600	0	5850	5850	5850	5850	0
443	20240502	130500	0	5850	5850	5850	5850	0
444	20240502	130400	0	5850	5850	5850	5850	0
445	20240502	130300	0	5850	5850	5850	5850	0
446	20240502	130200	0	5850	5850	5850	5850	0
447	20240502	130100	0	5850	5850	5850	5850	0
448	20240502	130000	0	5850	5850	5850	5850	0
449	20240502	125900	0	5850	5850	5850	5850	0
450	20240502	125800	0	5850	5850	5850	5850	0
451	20240502	125700	0	5850	5850	5850	5850	0
452	20240502	125600	0	5850	5850	5850	5850	0
453	20240502	125500	0	5850	5850	5850	5850	0
454	20240502	125400	0	5850	5850	5850	5850	0
455	20240502	125300	0	5850	5850	5850	5850	0
456	20240502	125200	0	5850	5850	5850	5850	0
457	20240502	125100	0	5850	5850	5850	5850	0
458	20240502	125000	0	5850	5850	5850	5850	0
459	20240502	124900	0	5850	5850	5850	5850	0
460	20240502	124800	0	5850	5850	5850	5850	0
461	20240502	124700	0	5850	5850	5850	5850	0
462	20240502	124600	0	5850	5850	5850	5850	0
463	20240502	124500	0	5850	5850	5850	5850	0
464	20240502	124400	0	5850	5850	5850	5850	0
465	20240502	124300	0	5850	5850	5850	5850	0
466	20240502	124200	0	5850	5850	5850	5850	0
467	20240502	124100	0	5850	5850	5850	5850	0
468	20240502	124000	0	5850	5850	5850	5850	0
469	20240502	123900	0	5850	5850	5850	5850	0
470	20240502	123800	0	5850	5850	5850	5850	0
471	20240502	123700	0	5850	5850	5850	5850	0
472	20240502	123600	0	5850	5850	5850	5850	0
473	20240502	123500	0	5850	5850	5850	5850	0
474	20240502	123400	0	5850	5850	5850	5850	0
475	20240502	123300	0	5850	5850	5850	5850	0
476	20240502	123200	0	5850	5850	5850	5850	0
477	20240502	123100	0	5850	5850	5850	5850	0
478	20240502	123000	0	5850	5850	5850	5850	0
479	20240502	122900	0	5850	5850	5850	5850	0
480	20240502	122800	0	5850	5850	5850	5850	0
481	20240502	122700	0	5850	5850	5850	5850	0
482	20240502	122600	0	5850	5850	5850	5850	0
483	20240502	122500	0	5850	5850	5850	5850	0
484	20240502	122400	0	5850	5850	5850	5850	0
485	20240502	122300	0	5850	5850	5850	5850	0
486	20240502	122200	0	5850	5850	5850	5850	0
487	20240502	122100	0	5850	5850	5850	5850	0
488	20240502	122000	0	5850	5850	5850	5850	0
489	20240502	121900	0	5850	5850	5850	5850	0
490	20240502	121800	0	5850	5850	5850	5850	0
491	20240502	121700	0	5850	5850	5850	5850	0
492	20240502	121600	0	5850	5850	5850	5850	0
493	20240502	121500	0	5850	5850	5850	5850	0
494	20240502	121400	0	5850	5850	5850	5850	0
495	20240502	121300	0	5850	5850	5850	5850	0
496	20240502	121200	0	5850	5850	5850	5850	0
497	20240502	121100	0	5850	5850	5850	5850	0
498	20240502	121000	0	5850	5850	5850	5850	0
499	20240502	120900	0	5850	5850	5850	5850	0
500	20240502	120800	0	5850	5850	5850	5850	0
501	20240502	120700	0	5850	5850	5850	5850	0
502	20240502	120600	0	5850	5850	5850	5850	0
503	20240502	120500	0	5850	5850	5850	5850	0
504	20240502	120400	0	5850	5850	5850	5850	0
505	20240502	120300	0	5850	5850	5850	5850	0
506	20240502	120200	0	5850	5850	5850	5850	0
507	20240502	120100	0	5850	5850	5850	5850	0
508	20240502	120000	0	5850	5850	5850	5850	0
509	20240502	115900	0	5850	5850	5850	5850	0
510	20240502	115800	0	5850	5850	5850	5850	0
511	20240502	115700	0	5850	5850	5850	5850	0
512	20240502	115600	0	5850	5850	5850	5850	0
513	20240502	115500	0	5850	5850	5850	5850	0
514	20240502	115400	0	5850	5850	5850	5850	0
515	20240502	115300	0	5850	5850	5850	5850	0
516	20240502	115200	0	5850	5850	5850	5850	0
517	20240502	115100	0	5850	5850	5850	5850	0
518	20240502	115000	0	5850	5850	5850	5850	0
519	20240502	114900	0	5850	5850	5850	5850	0
520	20240502	114800	0	5850	5850	5850	5850	0
521	20240502	114700	0	5850	5850	5850	5850	0
522	20240502	114600	0	5850	5850	5850	5850	0
523	20240502	114500	0	5850	5850	5850	5850	0
524	20240502	114400	0	5850	5850	5850	5850	0
525	20240502	114300	0	5850	5850	5850	5850	0
526	20240502	114200	0	5850	5850	5850	5850	0
527	20240502	114100	0	5850	5850	5850	5850	0
528	20240502	114000	0	5850	5850	5850	5850	0
529	20240502	113900	0	5850	5850	5850	5850	0
530	20240502	113800	0	5850	5850	5850	5850	0
531	20240502	113700	0	5850	5850	5850	5850	0
532	20240502	113600	0	5850	5850	5850	5850	0
533	20240502	113500	0	5850	5850	5850	5850	0
534	20240502	113400	0	5850	5850	5850	5850	0
535	20240502	113300	0	5850	5850	5850	5850	0
536	20240502	113200	0	5850	5850	5850	5850	0
537	20240502	113100	0	5850	5850	5850	5850	0
538	20240502	113000	0	5850	5850	5850	5850	0
539	20240502	112900	0	5850	5850	5850	5850	0
540	20240502	112800	0	5850	5850	5850	5850	0
541	20240502	112700	0	5850	5850	5850	5850	0
542	20240502	112600	0	5850	5850	5850	5850	0
543	20240502	112500	0	5850	5850	5850	5850	0
544	20240502	112400	0	5850	5850	5850	5850	0
545	20240502	112300	0	5850	5850	5850	5850	0
546	20240502	112200	0	5850	5850	5850	5850	0
547	20240502	112100	0	5850	5850	5850	5850	0
548	20240502	112000	0	5850	5850	5850	5850	0
549	20240502	111900	0	5850	5850	5850	5850	0
550	20240502	111800	0	5850	5850	5850	5850	0
551	20240502	111700	0	5850	5850	5850	5850	0
552	20240502	111600	0	5850	5850	5850	5850	0
553	20240502	111500	0	5850	5850	5850	5850	0
554	20240502	111400	0	5850	5850	5850	5850	0
555	20240502	111300	0	5850	5850	5850	5850	0
556	20240502	111200	0	5850	5850	5850	5850	0
557	20240502	111100	0	5850	5850	5850	5850	0
558	20240502	111000	0	5850	5850	5850	5850	0
559	20240502	110900	0	5850	5850	5850	5850	0
560	20240502	110800	0	5850	5850	5850	5850	0
561	20240502	110700	0	5850	5850	5850	5850	0
562	20240502	110600	0	5850	5850	5850	5850	0
563	20240502	110500	0	5850	5850	5850	5850	0
564	20240502	110400	0	5850	5850	5850	5850	0
565	20240502	110300	0	5850	5850	5850	5850	0
566	20240502	110200	0	5850	5850	5850	5850	0
567	20240502	110100	0	5850	5850	5850	5850	0
568	20240502	110000	0	5850	5850	5850	5850	0
569	20240502	105900	0	5850	5850	5850	5850	0
570	20240502	105800	0	5850	5850	5850	5850	0
571	20240502	105700	0	5850	5850	5850	5850	0
572	20240502	105600	0	5850	5850	5850	5850	0
573	20240502	105500	0	5850	5850	5850	5850	0
574	20240502	105400	0	5850	5850	5850	5850	0
575	20240502	105300	0	5850	5850	5850	5850	0
576	20240502	105200	0	5850	5850	5850	5850	0
577	20240502	105100	0	5850	5850	5850	5850	0
578	20240502	105000	0	5850	5850	5850	5850	0
579	20240502	104900	0	5850	5850	5850	5850	0
580	20240502	104800	0	5850	5850	5850	5850	0
581	20240502	104700	0	5850	5850	5850	5850	0
582	20240502	104600	0	5850	5850	5850	5850	0
583	20240502	104500	0	5850	5850	5850	5850	0
584	20240502	104400	0	5850	5850	5850	5850	0
585	20240502	104300	0	5850	5850	5850	5850	0
586	20240502	104200	0	5850	5850	5850	5850	0
587	20240502	104100	0	5850	5850	5850	5850	0
588	20240502	104000	0	5850	5850	5850	5850	0
589	20240502	103900	0	5850	5850	5850	5850	0
590	20240502	103800	0	5850	5850	5850	5850	0
591	20240502	103700	0	5850	5850	5850	5850	0
592	20240502	103600	0	5850	5850	5850	5850	0
593	20240502	103500	0	5850	5850	5850	5850	0
594	20240502	103400	0	5850	5850	5850	5850	0
595	20240502	103300	0	5850	5850	5850	5850	0
596	20240502	103200	0	5850	5850	5850	5850	0
597	20240502	103100	0	5850	5850	5850	5850	0
598	20240502	103000	0	5850	5850	5850	5850	0
599	20240502	102900	0	5850	5850	5850	5850	0
600	20240502	102800	0	5850	5850	5850	5850	0
601	20240502	102700	0	5850	5850	5850	5850	0
602	20240502	102600	0	5850	5850	5850	5850	0
603	20240502	102500	0	5850	5850	5850	5850	0
604	20240502	102400	0	5850	5850	5850	5850	0
605	20240502	102300	0	5850	5850	5850	5850	0
606	20240502	102200	0	5850	5850	5850	5850	0
607	20240502	102100	0	5850	5850	5850	5850	0
608	20240502	102000	0	5850	5850	5850	5850	0
609	20240502	101900	0	5850	5850	5850	5850	0
610	20240502	101800	0	5850	5850	5850	5850	0
611	20240502	101700	0	5850	5850	5850	5850	0
612	20240502	101600	0	5850	5850	5850	5850	0
613	20240502	101500	0	5850	5850	5850	5850	0
614	20240502	101400	0	5850	5850	5850	5850	0
615	20240502	101300	0	5850	5850	5850	5850	0
616	20240502	101200	0	5850	5850	5850	5850	0
617	20240502	101100	0	5850	5850	5850	5850	0
618	20240502	101000	0	5850	5850	5850	5850	0
619	20240502	100900	0	5850	5850	5850	5850	0
620	20240502	100800	0	5850	5850	5850	5850	0
621	20240502	100700	0	5850	5850	5850	5850	0
622	20240502	100600	0	5850	5850	5850	5850	0
623	20240502	100500	0	5850	5850	5850	5850	0
624	20240502	100400	0	5850	5850	5850	5850	0
625	20240502	100300	0	5850	5850	5850	5850	0
626	20240502	100200	0	5850	5850	5850	5850	0
627	20240502	100100	0	5850	5850	5850	5850	0
628	20240502	100000	0	5850	5850	5850	5850	0
629	20240502	095900	0	5850	5850	5850	5850	0
630	20240502	095800	0	5850	5850	5850	5850	0
631	20240502	095700	0	5850	5850	5850	5850	0
632	20240502	095600	0	5850	5850	5850	5850	0
633	20240502	095500	0	5850	5850	5850	5850	0
634	20240502	095400	0	5850	5850	5850	5850	0
635	20240502	095300	0	5850	5850	5850	5850	0
636	20240502	095200	0	5850	5850	5850	5850	0
637	20240502	095100	0	5850	5850	5850	5850	0
638	20240502	095000	0	5850	5850	5850	5850	0
639	20240502	094900	0	5850	5850	5850	5850	0
640	20240502	094800	0	5850	5850	5850	5850	0
641	20240502	094700	0	5850	5850	5850	5850	0
642	20240502	094600	0	5850	5850	5850	5850	0
643	20240502	094500	0	5850	5850	5850	5850	0
644	20240502	094400	0	5850	5850	5850	5850	0
645	20240502	094300	0	5850	5850	5850	5850	0
646	20240502	094200	0	5850	5850	5850	5850	0
647	20240502	094100	0	5850	5850	5850	5850	0
648	20240502	094000	0	5850	5850	5850	5850	0
649	20240502	093900	0	5850	5850	5850	5850	0
650	20240502	093800	0	5850	5850	5850	5850	0
651	20240502	093700	0	5850	5850	5850	5850	0
652	20240502	093600	0	5850	5850	5850	5850	0
653	20240502	093500	0	5850	5850	5850	5850	0
654	20240502	093400	0	5850	5850	5850	5850	0
655	20240502	093300	0	5850	5850	5850	5850	0
656	20240502	093200	0	5850	5850	5850	5850	0
657	20240502	093100	0	5850	5850	5850	5850	0
658	20240502	093000	0	5850	5850	5850	5850	0
659	20240502	092900	0	5850	5850	5850	5850	0
660	20240502	092800	0	5850	5850	5850	5850	0
661	20240502	092700	0	5850	5850	5850	5850	0
662	20240502	092600	0	5850	5850	5850	5850	0
663	20240502	092500	0	5850	5850	5850	5850	0
664	20240502	092400	0	5850	5850	5850	5850	0
665	20240502	092300	0	5850	5850	5850	5850	0
666	20240502	092200	0	5850	5850	5850	5850	0
667	20240502	092100	0	5850	5850	5850	5850	0
668	20240502	092000	0	5850	5850	5850	5850	0
669	20240502	091900	0	5850	5850	5850	5850	0
670	20240502	091800	0	5850	5850	5850	5850	0
671	20240502	091700	0	5850	5850	5850	5850	0
672	20240502	091600	0	5850	5850	5850	5850	0
673	20240502	091500	0	5850	5850	5850	5850	0
674	20240502	091400	0	5850	5850	5850	5850	0
675	20240502	091300	0	5850	5850	5850	5850	0
676	20240502	091200	0	5850	5850	5850	5850	0
677	20240502	091100	0	5850	5850	5850	5850	0
678	20240502	091000	0	5850	5850	5850	5850	0
679	20240502	090900	0	5850	5850	5850	5850	0
680	20240502	090800	0	5850	5850	5850	5850	0
681	20240502	090700	0	5850	5850	5850	5850	0
682	20240502	090600	0	5850	5850	5850	5850	0
683	20240502	090500	0	5850	5850	5850	5850	0
684	20240502	090400	0	5850	5850	5850	5850	0
685	20240502	090300	0	5850	5850	5850	5850	0
686	20240502	090200	0	5850	5850	5850	5850	0
687	20240502	090100	0	5850	5850	5850	5850	0
688	20240502	090000	0	5850	5850	5850	5850	0